Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaslog Partners LP
(NY:
GLOP
)
8.630
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 12, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.703
3.772
3.044
3.451
5,438,608
-0.58(-14.37%)
Apr 29, 2020
3.325
4.253
3.319
4.030
20,757,690
+0.80(+24.65%)
Apr 28, 2020
3.009
3.370
3.009
3.233
4,244,590
+0.36(+12.57%)
Apr 27, 2020
2.579
2.900
2.528
2.872
3,130,310
+0.34(+13.61%)
Apr 24, 2020
2.556
2.694
2.448
2.528
3,395,844
+0.11(+4.75%)
Apr 23, 2020
2.419
2.683
2.293
2.413
4,048,594
+0.13(+5.78%)
Apr 22, 2020
2.092
2.321
2.092
2.281
1,719,158
+0.29(+14.37%)
Apr 21, 2020
2.281
2.362
1.909
1.995
2,311,703
-0.14(-6.45%)
Apr 20, 2020
1.863
2.150
1.777
2.132
1,914,783
+0.19(+10.06%)
Apr 17, 2020
1.823
1.943
1.748
1.937
1,101,185
+0.20(+11.55%)
Apr 16, 2020
1.760
1.788
1.662
1.737
961,303
+0.03(+1.68%)
Apr 15, 2020
1.892
1.909
1.634
1.708
1,788,415
-0.24(-12.35%)
Apr 14, 2020
1.662
1.949
1.639
1.949
3,055,031
+0.40(+25.93%)
Apr 13, 2020
1.376
1.565
1.295
1.548
1,716,456
+0.26(+20.54%)
Apr 09, 2020
1.336
1.419
1.267
1.284
1,898,986
+0.03(+2.28%)
Apr 08, 2020
1.204
1.290
1.175
1.255
870,204
+0.09(+7.35%)
Apr 07, 2020
1.250
1.290
1.146
1.169
858,927
-0.03(-2.39%)
Apr 06, 2020
1.187
1.232
1.146
1.198
732,542
+0.03(+2.45%)
Apr 03, 2020
1.232
1.232
1.089
1.169
773,900
-0.04(-3.32%)
Apr 02, 2020
1.146
1.307
1.141
1.209
749,153
+0.05(+4.45%)
Apr 01, 2020
1.261
1.301
1.146
1.158
862,294
-0.12(-9.42%)
Mar 31, 2020
1.301
1.353
1.238
1.278
802,371
+0.08(+6.70%)
Mar 30, 2020
1.387
1.416
1.152
1.198
1,064,635
-0.15(-11.44%)
Mar 27, 2020
1.295
1.370
1.146
1.353
1,111,478
+0.07(+5.83%)
Mar 26, 2020
1.135
1.467
1.089
1.278
1,861,770
+0.20(+18.62%)
Mar 25, 2020
0.9630
1.209
0.9429
1.078
1,527,414
+0.07(+7.43%)
Mar 24, 2020
1.009
1.055
0.9630
1.003
894,086
+0.03(+2.94%)
Mar 23, 2020
1.066
1.089
0.9286
0.9744
866,511
-0.11(-10.53%)
Mar 20, 2020
1.043
1.175
0.8999
1.089
1,937,541
+0.11(+11.76%)
Mar 19, 2020
1.049
1.232
0.8646
0.9744
1,646,071
-0.11(-10.05%)
Mar 18, 2020
1.433
1.439
1.032
1.083
1,350,446
-0.40(-27.03%)
Mar 17, 2020
1.685
1.685
1.439
1.485
1,594,009
-0.12(-7.50%)
Mar 16, 2020
1.209
1.628
1.209
1.605
2,058,816
+0.29(+22.27%)
Mar 13, 2020
1.307
1.356
1.215
1.313
1,353,278
+0.10(+8.02%)
Mar 12, 2020
1.336
1.341
1.187
1.215
1,635,088
-0.22(-15.20%)
Mar 11, 2020
1.490
1.542
1.410
1.433
942,148
-0.09(-5.66%)
Mar 10, 2020
1.462
1.553
1.290
1.519
1,718,300
+0.15(+10.88%)
Mar 09, 2020
1.548
1.548
1.370
1.370
1,873,829
-0.34(-19.80%)
Mar 06, 2020
1.817
1.863
1.702
1.708
1,707,081
-0.19(-10.24%)
Mar 05, 2020
2.035
2.104
1.897
1.903
1,622,995
-0.14(-7.00%)
Mar 04, 2020
2.144
2.164
2.041
2.046
1,101,129
-0.03(-1.65%)
Mar 03, 2020
2.281
2.281
2.075
2.081
1,441,940
-0.18(-8.10%)
Mar 02, 2020
2.207
2.310
2.115
2.264
1,409,586
+0.09(+4.22%)
Feb 28, 2020
2.132
2.207
2.092
2.172
1,981,505
-0.01(-0.52%)
Feb 27, 2020
2.155
2.247
2.023
2.184
1,377,454
-0.02(-0.78%)
Feb 26, 2020
2.121
2.276
2.115
2.201
1,475,486
+0.09(+4.35%)
Feb 25, 2020
2.270
2.316
2.104
2.109
2,149,676
-0.14(-6.36%)
Feb 24, 2020
2.281
2.356
2.201
2.253
2,087,305
-0.10(-4.38%)
Feb 21, 2020
2.534
2.551
2.333
2.356
1,967,025
-0.17(-6.59%)
Feb 20, 2020
2.321
2.539
2.321
2.522
1,824,048
+0.21(+8.91%)
Feb 19, 2020
2.505
2.522
2.293
2.316
3,058,006
-0.19(-7.55%)
Feb 18, 2020
2.574
2.631
2.505
2.505
2,287,862
-0.05(-1.80%)
Feb 14, 2020
2.786
2.832
2.528
2.551
3,973,477
-0.13(-4.89%)
Feb 13, 2020
2.718
2.887
2.672
2.682
4,308,697
-0.02(-0.76%)
Feb 12, 2020
2.662
2.738
2.615
2.702
2,993,569
+0.11(+4.14%)
Feb 11, 2020
2.554
2.656
2.482
2.595
2,940,976
+0.09(+3.68%)
Feb 10, 2020
2.713
2.733
2.370
2.503
5,070,755
-0.16(-6.14%)
Feb 07, 2020
2.728
2.789
2.615
2.667
4,002,672
-0.02(-0.57%)
Feb 06, 2020
3.204
3.225
2.513
2.682
15,820,187
-2.56(-48.83%)
Feb 05, 2020
5.251
5.369
5.170
5.241
1,158,938
+0.07(+1.39%)
Feb 04, 2020
5.231
5.392
5.159
5.170
964,341
-0.04(-0.69%)
Feb 03, 2020
5.231
5.295
5.098
5.205
1,074,420
-0.04(-0.68%)
Jan 31, 2020
5.436
5.451
5.216
5.241
1,396,744
-0.19(-3.58%)
Jan 30, 2020
5.518
5.584
5.410
5.436
1,344,121
-0.15(-2.66%)
Jan 29, 2020
5.789
5.820
5.576
5.584
969,177
-0.16(-2.85%)
Jan 28, 2020
5.753
5.871
5.717
5.748
891,779
+0.01(+0.09%)
Jan 27, 2020
5.559
5.794
5.384
5.743
1,519,057
+0.04(+0.63%)
Jan 24, 2020
6.403
6.444
5.630
5.707
3,053,730
-0.68(-10.59%)
Jan 23, 2020
6.894
6.894
6.347
6.383
2,998,987
-0.93(-12.68%)
Jan 22, 2020
7.376
7.509
7.304
7.309
992,247
-0.07(-0.90%)
Jan 21, 2020
7.882
7.886
7.365
7.376
1,017,173
-0.50(-6.37%)
Jan 17, 2020
7.939
7.966
7.821
7.877
441,550
-0.05(-0.58%)
Jan 16, 2020
7.923
8.005
7.882
7.923
244,534
+0.01(+0.06%)
Jan 15, 2020
7.892
7.946
7.846
7.918
222,406
+0.02(+0.26%)
Jan 14, 2020
7.882
8.010
7.836
7.898
410,098
-0.02(-0.19%)
Jan 13, 2020
7.939
8.018
7.857
7.913
365,572
-0.03(-0.32%)
Jan 10, 2020
7.867
7.939
7.811
7.939
426,701
+0.05(+0.58%)
Jan 09, 2020
7.903
7.954
7.805
7.892
283,713
+0.01(+0.13%)
Jan 08, 2020
8.036
8.166
7.882
7.882
359,185
-0.15(-1.91%)
Jan 07, 2020
7.933
8.080
7.933
8.036
305,603
+0.06(+0.77%)
Jan 06, 2020
7.882
8.041
7.882
7.974
361,268
+0.02(+0.26%)
Jan 03, 2020
8.051
8.051
7.918
7.954
278,997
-0.05(-0.58%)
Jan 02, 2020
8.015
8.128
7.918
8.000
328,110
-0.01(-0.06%)
Dec 31, 2019
7.744
8.020
7.729
8.005
915,532
+0.26(+3.30%)
Dec 30, 2019
7.898
7.974
7.729
7.749
517,721
-0.15(-1.88%)
Dec 27, 2019
8.051
8.061
7.898
7.898
413,025
-0.10(-1.28%)
Dec 26, 2019
7.979
8.046
7.928
8.000
491,713
+0.02(+0.19%)
Dec 24, 2019
8.077
8.077
7.962
7.985
189,124
-0.05(-0.64%)
Dec 23, 2019
8.113
8.138
7.908
8.036
562,027
-0.10(-1.26%)
Dec 20, 2019
8.169
8.200
8.092
8.138
699,446
-0.02(-0.25%)
Dec 19, 2019
8.036
8.205
8.036
8.159
530,239
+0.12(+1.46%)
Dec 18, 2019
7.729
8.097
7.729
8.041
573,575
+0.25(+3.15%)
Dec 17, 2019
7.887
8.056
7.739
7.795
538,449
-0.14(-1.74%)
Dec 16, 2019
8.031
8.189
7.857
7.933
672,438
-0.02(-0.26%)
Dec 13, 2019
7.959
8.087
7.887
7.954
716,444
-0.07(-0.83%)
Dec 12, 2019
8.159
8.292
7.939
8.020
619,760
-0.15(-1.88%)
Dec 11, 2019
8.189
8.215
7.831
8.174
1,002,715
-0.03(-0.31%)
Dec 10, 2019
7.928
8.368
7.898
8.200
1,356,159
+0.49(+6.37%)
Dec 09, 2019
7.437
7.775
7.427
7.708
1,114,056
+0.27(+3.65%)
Dec 06, 2019
7.299
7.483
7.258
7.437
633,995
+0.12(+1.61%)
Dec 05, 2019
7.596
7.626
7.166
7.319
755,638
-0.25(-3.25%)
Dec 04, 2019
7.350
7.571
7.324
7.565
600,682
+0.30(+4.16%)
Dec 03, 2019
7.191
7.345
7.048
7.263
636,344
+0.07(+1.00%)
Dec 02, 2019
7.478
7.488
7.191
7.191
695,513
-0.26(-3.44%)
Nov 29, 2019
7.555
7.616
7.427
7.447
291,892
-0.13(-1.69%)
Nov 27, 2019
7.550
7.713
7.529
7.575
626,766
+0.05(+0.61%)
Nov 26, 2019
7.744
7.793
7.406
7.529
876,352
-0.27(-3.41%)
Nov 25, 2019
7.892
7.939
7.688
7.795
507,081
-0.10(-1.23%)
Nov 22, 2019
8.072
8.276
7.877
7.892
623,640
-0.10(-1.22%)
Nov 21, 2019
7.908
8.056
7.846
7.990
503,005
+0.13(+1.69%)
Nov 20, 2019
7.887
7.933
7.734
7.857
783,190
-0.08(-1.03%)
Nov 19, 2019
8.379
8.412
7.882
7.939
1,256,634
-0.52(-6.17%)
Nov 18, 2019
8.701
8.732
8.363
8.461
584,071
-0.27(-3.11%)
Nov 15, 2019
8.814
8.829
8.563
8.732
432,953
-0.01(-0.12%)
Nov 14, 2019
8.911
8.998
8.599
8.742
653,304
-0.11(-1.27%)
Nov 13, 2019
9.044
9.127
8.855
8.855
340,206
-0.20(-2.26%)
Nov 12, 2019
8.931
9.264
8.850
9.059
530,434
+0.13(+1.43%)
Nov 11, 2019
9.213
9.269
8.834
8.931
816,322
-0.33(-3.59%)
Nov 08, 2019
9.377
9.423
9.185
9.264
557,212
-0.17(-1.79%)
Nov 07, 2019
9.766
9.766
9.367
9.433
547,000
-0.27(-2.80%)
Nov 06, 2019
10.01
10.01
9.605
9.704
667,412
-0.30(-3.03%)
Nov 05, 2019
9.983
10.04
9.854
10.01
309,922
+0.07(+0.70%)
Nov 04, 2019
10.07
10.09
9.829
9.938
577,106
-0.08(-0.79%)
Nov 01, 2019
9.888
10.02
9.854
10.02
314,030
+0.16(+1.67%)
Oct 31, 2019
9.928
9.928
9.734
9.854
251,929
-0.04(-0.40%)
Oct 30, 2019
10.02
10.05
9.697
9.893
281,451
-0.06(-0.60%)
Oct 29, 2019
10.07
10.08
9.888
9.953
442,995
-0.17(-1.67%)
Oct 28, 2019
10.12
10.18
10.05
10.12
166,015
+0.03(+0.34%)
Oct 25, 2019
10.10
10.24
10.08
10.09
161,237
-0.01(-0.15%)
Oct 24, 2019
10.18
10.20
9.988
10.10
180,052
-0.07(-0.73%)
Oct 23, 2019
9.933
10.20
9.864
10.18
256,676
+0.27(+2.71%)
Oct 22, 2019
9.938
9.948
9.844
9.908
378,444
+0.02(+0.20%)
Oct 21, 2019
9.794
9.953
9.794
9.888
145,085
+0.11(+1.12%)
Oct 18, 2019
9.883
9.883
9.754
9.779
183,552
-0.10(-1.01%)
Oct 17, 2019
9.873
9.973
9.814
9.878
179,025
+0.00(+0.05%)
Oct 16, 2019
9.769
9.958
9.769
9.873
138,519
+0.10(+1.07%)
Oct 15, 2019
9.898
10.05
9.769
9.769
192,796
-0.11(-1.11%)
Oct 14, 2019
9.849
9.921
9.767
9.878
111,044
+0.00(+0.05%)
Oct 11, 2019
9.873
9.953
9.839
9.873
183,150
+0.08(+0.81%)
Oct 10, 2019
9.605
9.807
9.605
9.794
222,481
+0.25(+2.66%)
Oct 09, 2019
9.580
9.635
9.436
9.540
147,473
+0.06(+0.68%)
Oct 08, 2019
9.555
9.555
9.379
9.476
193,404
-0.09(-0.94%)
Oct 07, 2019
9.376
9.665
9.376
9.565
337,100
+0.20(+2.18%)
Oct 04, 2019
9.202
9.391
9.187
9.361
189,383
+0.22(+2.39%)
Oct 03, 2019
9.063
9.187
8.998
9.142
262,321
+0.08(+0.88%)
Oct 02, 2019
9.252
9.287
9.063
9.063
243,005
-0.22(-2.36%)
Oct 01, 2019
9.441
9.630
9.257
9.282
315,859
-0.16(-1.69%)
Sep 30, 2019
9.456
9.495
9.316
9.441
242,742
-0.07(-0.73%)
Sep 27, 2019
9.431
9.585
9.406
9.510
199,636
+0.07(+0.74%)
Sep 26, 2019
9.505
9.560
9.351
9.441
212,995
-0.06(-0.68%)
Sep 25, 2019
9.600
9.600
9.421
9.505
276,897
-0.09(-0.98%)
Sep 24, 2019
9.675
9.709
9.505
9.600
283,940
-0.04(-0.41%)
Sep 23, 2019
9.699
9.714
9.585
9.640
247,340
-0.05(-0.51%)
Sep 20, 2019
9.724
9.834
9.660
9.689
252,912
-0.07(-0.71%)
Sep 19, 2019
9.689
9.873
9.689
9.759
286,899
+0.07(+0.77%)
Sep 18, 2019
9.893
9.908
9.670
9.684
323,664
-0.20(-2.01%)
Sep 17, 2019
9.983
10.03
9.774
9.883
240,788
-0.10(-1.00%)
Sep 16, 2019
9.888
10.10
9.888
9.983
339,188
+0.23(+2.35%)
Sep 13, 2019
9.600
9.878
9.600
9.754
264,573
+0.23(+2.46%)
Sep 12, 2019
9.575
9.595
9.421
9.520
283,051
-0.09(-0.93%)
Sep 11, 2019
9.844
9.927
9.555
9.610
278,127
-0.26(-2.67%)
Sep 10, 2019
9.819
10.03
9.744
9.873
259,368
+0.07(+0.76%)
Sep 09, 2019
9.555
9.873
9.540
9.799
217,732
+0.28(+2.98%)
Sep 06, 2019
9.590
9.590
9.436
9.515
156,814
-0.05(-0.52%)
Sep 05, 2019
9.510
9.615
9.471
9.565
232,412
+0.13(+1.37%)
Sep 04, 2019
9.451
9.490
9.331
9.436
152,165
+0.04(+0.48%)
Sep 03, 2019
9.356
9.451
9.257
9.391
177,059
-0.03(-0.37%)
Aug 30, 2019
9.481
9.525
9.311
9.426
241,453
+0.01(+0.11%)
Aug 29, 2019
9.461
9.471
9.361
9.416
241,517
+0.09(+0.96%)
Aug 28, 2019
9.093
9.396
9.083
9.326
360,718
+0.23(+2.52%)
Aug 27, 2019
9.301
9.330
9.098
9.098
408,852
-0.18(-1.93%)
Aug 26, 2019
9.600
9.650
9.232
9.277
560,089
-0.25(-2.66%)
Aug 23, 2019
9.590
9.671
9.461
9.530
246,278
-0.08(-0.88%)
Aug 22, 2019
9.769
9.806
9.535
9.615
364,988
-0.14(-1.43%)
Aug 21, 2019
9.650
9.799
9.610
9.754
297,188
+0.21(+2.24%)
Aug 20, 2019
9.570
9.610
9.500
9.540
222,086
+0.02(+0.26%)
Aug 19, 2019
9.192
9.552
9.187
9.515
329,697
+0.46(+5.05%)
Aug 16, 2019
8.943
9.167
8.943
9.058
292,317
+0.11(+1.28%)
Aug 15, 2019
9.053
9.147
8.869
8.943
302,098
-0.09(-0.99%)
Aug 14, 2019
9.272
9.272
9.018
9.033
331,159
-0.30(-3.20%)
Aug 13, 2019
9.202
9.441
9.132
9.331
328,125
+0.05(+0.59%)
Aug 12, 2019
9.391
9.471
9.237
9.277
297,367
-0.11(-1.22%)
Aug 09, 2019
9.575
9.620
9.296
9.391
255,325
-0.13(-1.36%)
Aug 08, 2019
9.545
9.605
9.431
9.520
284,531
-0.06(-0.67%)
Aug 07, 2019
9.689
9.689
9.451
9.585
412,967
-0.15(-1.58%)
Aug 06, 2019
9.849
9.958
9.620
9.739
491,009
-0.11(-1.16%)
Aug 05, 2019
9.923
10.10
9.829
9.854
513,805
-0.34(-3.32%)
Aug 02, 2019
10.43
10.52
10.10
10.19
350,419
-0.25(-2.43%)
Aug 01, 2019
10.47
10.61
10.39
10.45
490,304
+0.00(+0.00%)
Jul 31, 2019
10.47
10.59
10.43
10.45
307,287
-0.02(-0.19%)
Jul 30, 2019
10.26
10.49
10.22
10.46
236,184
+0.18(+1.79%)
Jul 29, 2019
10.64
10.64
10.26
10.28
390,869
-0.35(-3.33%)
Jul 26, 2019
10.59
10.64
10.50
10.63
313,589
+0.04(+0.41%)
Jul 25, 2019
10.54
10.61
10.50
10.59
334,561
+0.04(+0.41%)
Jul 24, 2019
10.43
10.59
10.42
10.55
229,783
+0.12(+1.12%)
Jul 23, 2019
10.40
10.45
10.32
10.43
152,181
+0.08(+0.75%)
Jul 22, 2019
10.30
10.36
10.20
10.35
174,475
+0.07(+0.66%)
Jul 19, 2019
10.29
10.30
10.14
10.29
171,030
+0.00(+0.00%)
Jul 18, 2019
10.24
10.32
10.21
10.29
98,797
-0.04(-0.42%)
Jul 17, 2019
10.43
10.45
10.26
10.33
150,787
-0.07(-0.70%)
Jul 16, 2019
10.51
10.53
10.38
10.40
179,761
-0.08(-0.79%)
Jul 15, 2019
10.53
10.53
10.45
10.48
200,171
-0.02(-0.23%)
Jul 12, 2019
10.42
10.52
10.35
10.51
332,776
+0.12(+1.12%)
Jul 11, 2019
10.32
10.44
10.21
10.39
145,573
+0.16(+1.61%)
Jul 10, 2019
10.32
10.38
10.20
10.23
282,808
+0.00(+0.00%)
Jul 09, 2019
10.45
10.46
10.21
10.23
284,813
-0.26(-2.45%)
Jul 08, 2019
10.41
10.48
10.37
10.48
203,862
+0.07(+0.70%)
Jul 05, 2019
10.30
10.41
10.29
10.41
274,597
+0.11(+1.04%)
Jul 03, 2019
10.30
10.32
10.21
10.30
87,268
+0.07(+0.71%)
Jul 02, 2019
10.24
10.25
10.10
10.23
185,901
-0.02(-0.24%)
Jul 01, 2019
10.37
10.40
10.25
10.26
273,099
-0.03(-0.33%)
Jun 28, 2019
10.18
10.37
10.13
10.29
307,606
-0.01(-0.14%)
Jun 27, 2019
10.21
10.31
10.17
10.30
289,381
+0.15(+1.43%)
Jun 26, 2019
10.01
10.32
9.981
10.16
234,185
+0.17(+1.75%)
Jun 25, 2019
10.12
10.25
9.932
9.985
461,752
-0.29(-2.78%)
Jun 24, 2019
10.34
10.34
10.11
10.27
275,645
-0.16(-1.49%)
Jun 21, 2019
10.40
10.44
10.29
10.43
294,403
+0.07(+0.66%)
Jun 20, 2019
10.47
10.47
10.26
10.36
195,537
-0.01(-0.09%)
Jun 19, 2019
10.30
10.38
10.27
10.37
128,252
+0.02(+0.23%)
Jun 18, 2019
10.32
10.41
10.27
10.34
160,655
+0.08(+0.80%)
Jun 17, 2019
10.24
10.28
10.18
10.26
139,613
+0.04(+0.38%)
Jun 14, 2019
10.20
10.23
10.09
10.22
181,345
+0.08(+0.76%)
Jun 13, 2019
9.970
10.18
9.946
10.14
182,752
+0.28(+2.80%)
Jun 12, 2019
9.966
10.01
9.849
9.869
242,341
-0.14(-1.40%)
Jun 11, 2019
10.14
10.17
10.000
10.01
309,148
-0.05(-0.48%)
Jun 10, 2019
10.20
10.20
10.05
10.06
189,435
-0.09(-0.91%)
Jun 07, 2019
10.18
10.27
10.11
10.15
246,126
-0.01(-0.14%)
Jun 06, 2019
10.43
10.43
10.13
10.16
236,985
-0.23(-2.19%)
Jun 05, 2019
10.57
10.57
10.30
10.39
306,594
-0.16(-1.47%)
Jun 04, 2019
10.52
10.57
10.41
10.55
247,568
+0.12(+1.16%)
Jun 03, 2019
10.26
10.49
10.26
10.43
334,990
+0.18(+1.80%)
May 31, 2019
10.06
10.42
9.961
10.24
975,017
+0.11(+1.10%)
May 30, 2019
10.28
10.29
10.10
10.13
266,774
-0.11(-1.04%)
May 29, 2019
10.15
10.25
9.995
10.24
279,072
-0.02(-0.24%)
May 28, 2019
10.40
10.40
10.22
10.26
179,621
-0.04(-0.42%)
May 24, 2019
10.26
10.38
10.22
10.30
264,075
+0.14(+1.33%)
May 23, 2019
10.23
10.24
10.08
10.17
381,682
-0.11(-1.08%)
May 22, 2019
10.42
10.42
10.15
10.28
216,958
-0.12(-1.17%)
May 21, 2019
10.25
10.42
10.24
10.40
261,230
+0.16(+1.61%)
May 20, 2019
10.23
10.25
10.09
10.24
191,632
-0.00(-0.05%)
May 17, 2019
10.25
10.41
10.23
10.24
162,571
-0.07(-0.66%)
May 16, 2019
10.20
10.39
10.20
10.31
262,235
+0.14(+1.33%)
May 15, 2019
10.06
10.19
10.01
10.17
165,076
+0.12(+1.21%)
May 14, 2019
10.12
10.14
9.951
10.05
213,897
+0.04(+0.39%)
May 13, 2019
10.15
10.16
9.951
10.01
340,525
-0.10(-0.96%)
May 10, 2019
9.946
10.14
9.864
10.11
253,141
+0.24(+2.46%)
May 09, 2019
9.932
9.937
9.646
9.869
266,869
-0.07(-0.73%)
May 08, 2019
10.02
10.07
9.917
9.941
226,071
-0.05(-0.53%)
May 07, 2019
9.970
10.08
9.946
9.995
252,747
-0.10(-0.96%)
May 06, 2019
9.980
10.18
9.980
10.09
361,098
-0.03(-0.33%)
May 03, 2019
9.995
10.22
9.995
10.13
483,588
+0.16(+1.65%)
May 02, 2019
9.914
9.989
9.829
9.961
465,375
+0.02(+0.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.